Beijing Beida Jade Bird Universal Sci-Tech Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.315	0.315	0.305	0.315	0.315	334,000
2024-11-07	0.315	0.315	0.310	0.315	0.315	201,000
2024-11-06	0.320	0.320	0.315	0.315	0.315	462,000
2024-11-05	0.315	0.320	0.305	0.320	0.320	1,177,000
2024-11-04	0.320	0.320	0.310	0.315	0.315	113,000
2024-11-01	0.315	0.320	0.305	0.320	0.320	126,000
2024-10-31	0.310	0.320	0.300	0.320	0.320	1,454,000
2024-10-30	0.325	0.325	0.315	0.325	0.325	177,000
2024-10-29	0.315	0.330	0.310	0.330	0.330	2,399,000
2024-10-28	0.300	0.335	0.300	0.315	0.315	2,374,000
2024-10-25	0.305	0.310	0.305	0.305	0.305	160,000
2024-10-24	0.310	0.310	0.300	0.305	0.305	44,000
2024-10-23	0.300	0.320	0.300	0.310	0.310	2,588,000
2024-10-22	0.290	0.295	0.270	0.295	0.295	8,776,000
2024-10-21	0.310	0.310	0.300	0.300	0.300	589,000
2024-10-18	0.295	0.300	0.290	0.300	0.300	390,000
2024-10-17	0.325	0.325	0.290	0.290	0.290	1,489,000
2024-10-16	0.315	0.325	0.315	0.325	0.325	419,000
2024-10-15	0.320	0.320	0.305	0.310	0.310	131,000
2024-10-14	0.335	0.335	0.315	0.320	0.320	681,000
2024-10-10	0.335	0.340	0.330	0.340	0.340	683,000
2024-10-09	0.350	0.350	0.320	0.325	0.325	790,000
2024-10-08	0.400	0.400	0.345	0.355	0.355	2,475,000
2024-10-07	0.360	0.390	0.355	0.390	0.390	5,348,000
2024-10-04	0.345	0.360	0.340	0.355	0.355	2,724,000
2024-10-03	0.365	0.370	0.340	0.345	0.345	4,592,000
2024-10-02	0.300	0.355	0.290	0.345	0.345	6,504,000
2024-09-30	0.280	0.300	0.280	0.295	0.295	3,429,000
2024-09-27	0.265	0.290	0.265	0.285	0.285	3,016,000
2024-09-26	0.250	0.265	0.250	0.265	0.265	640,000
2024-09-25	0.250	0.260	0.248	0.249	0.249	2,087,000
2024-09-24	0.250	0.260	0.246	0.255	0.255	1,275,000
2024-09-23	0.250	0.255	0.246	0.255	0.255	791,000
2024-09-20	0.250	0.255	0.250	0.255	0.255	125,000
2024-09-19	0.249	0.250	0.244	0.250	0.250	767,000
2024-09-17	0.255	0.255	0.245	0.250	0.250	1,250,000
2024-09-16	0.244	0.255	0.240	0.255	0.255	822,000
2024-09-13	0.241	0.241	0.240	0.240	0.240	530,000
2024-09-12	0.245	0.245	0.235	0.240	0.240	1,136,000
2024-09-11	0.246	0.246	0.235	0.243	0.243	983,000
2024-09-10	0.244	0.247	0.241	0.247	0.247	727,000
2024-09-09	0.246	0.247	0.244	0.246	0.246	563,000
2024-09-05	0.255	0.255	0.250	0.255	0.255	966,000
2024-09-04	0.265	0.265	0.255	0.260	0.260	980,000
2024-09-03	0.270	0.270	0.265	0.265	0.265	812,000
2024-09-02	0.260	0.270	0.260	0.270	0.270	206,000
2024-08-30	0.260	0.270	0.260	0.265	0.265	871,000
2024-08-29	0.265	0.265	0.265	0.265	0.265	194,000
2024-08-28	0.270	0.270	0.260	0.265	0.265	311,000
2024-08-27	0.265	0.270	0.265	0.270	0.270	551,000
2024-08-26	0.275	0.275	0.265	0.270	0.270	228,000
2024-08-23	0.270	0.270	0.270	0.270	0.270	74,000
2024-08-22	0.270	0.275	0.270	0.270	0.270	82,000
2024-08-21	0.280	0.280	0.265	0.270	0.270	561,000
2024-08-20	0.275	0.280	0.275	0.280	0.280	98,000
2024-08-19	0.265	0.280	0.265	0.280	0.280	867,000
2024-08-16	0.260	0.265	0.260	0.265	0.265	334,000
2024-08-15	0.255	0.260	0.255	0.260	0.260	876,000
2024-08-14	0.265	0.265	0.260	0.260	0.260	1,010,000
2024-08-13	0.270	0.270	0.265	0.270	0.270	520,000

← NewerPage 9 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-17	0.0730 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.